| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2021 | CNY | 19.95 | 20.36 | 18.86 | 18.93 | 18.93 | -1.23 (-6.10%) | 3,152,500 |
| 28 Sep 2021 | CNY | 19.74 | 20.39 | 19.08 | 20.16 | 20.16 | +0.26 (+1.31%) | 4,298,000 |
| 27 Sep 2021 | CNY | 20.4 | 21.27 | 19.76 | 19.9 | 19.9 | -0.9 (-4.33%) | 5,654,141 |
| 24 Sep 2021 | CNY | 22 | 22.46 | 20.74 | 20.8 | 20.8 | -1.15 (-5.24%) | 5,835,900 |
| 23 Sep 2021 | CNY | 22.99 | 23.28 | 20.92 | 21.95 | 21.95 | -1.23 (-5.31%) | 9,993,410 |
| 22 Sep 2021 | CNY | 22.54 | 23.92 | 21.66 | 23.18 | 23.18 | +0.3 (+1.31%) | 10,036,864 |
| 17 Sep 2021 | CNY | 23.69 | 24.83 | 22.81 | 22.88 | 22.88 | -0.87 (-3.66%) | 13,228,304 |
| 16 Sep 2021 | CNY | 23.22 | 24.85 | 22.7 | 23.75 | 23.75 | +1.16 (+5.14%) | 15,384,601 |
| 15 Sep 2021 | CNY | 21.78 | 23 | 21.33 | 22.59 | 22.59 | +0.33 (+1.48%) | 8,320,407 |
| 14 Sep 2021 | CNY | 23.08 | 23.24 | 21.21 | 22.26 | 22.26 | -0.29 (-1.29%) | 9,527,400 |
| 13 Sep 2021 | CNY | 20.68 | 22.55 | 20.38 | 22.55 | 22.55 | +2.05 (+10.00%) | 7,798,347 |
| 10 Sep 2021 | CNY | 21.5 | 21.5 | 20.35 | 20.5 | 20.5 | -0.85 (-3.98%) | 6,369,400 |
| 9 Sep 2021 | CNY | 21.36 | 21.79 | 21.17 | 21.35 | 21.35 | -0.58 (-2.64%) | 3,444,600 |
| 8 Sep 2021 | CNY | 21.42 | 22.74 | 21.41 | 21.93 | 21.93 | +0.72 (+3.39%) | 6,247,265 |
| 7 Sep 2021 | CNY | 21.58 | 22.25 | 21 | 21.21 | 21.21 | +0.07 (+0.33%) | 5,560,058 |
| 6 Sep 2021 | CNY | 21.15 | 21.75 | 20 | 21.14 | 21.14 | -0.01 (-0.05%) | 4,859,900 |
| 3 Sep 2021 | CNY | 21.74 | 22.52 | 20.99 | 21.15 | 21.15 | -0.59 (-2.71%) | 6,769,300 |
| 2 Sep 2021 | CNY | 20.03 | 22.41 | 20.03 | 21.74 | 21.74 | +0.75 (+3.57%) | 9,055,053 |
| 1 Sep 2021 | CNY | 23.05 | 24.7 | 20.99 | 20.99 | 20.99 | -2.33 (-9.99%) | 10,714,200 |
| 31 Aug 2021 | CNY | 23.6 | 23.89 | 22.9 | 23.32 | 23.32 | -0.16 (-0.68%) | 5,338,735 |
| 30 Aug 2021 | CNY | 23.79 | 23.99 | 22.98 | 23.48 | 23.48 | -0.73 (-3.02%) | 7,072,600 |
| 27 Aug 2021 | CNY | 24.04 | 24.36 | 23.41 | 24.21 | 24.21 | +1.03 (+4.44%) | 7,705,365 |
| 26 Aug 2021 | CNY | 24.1 | 24.88 | 23.18 | 23.18 | 23.18 | -0.45 (-1.90%) | 7,073,700 |
| 25 Aug 2021 | CNY | 24.6 | 24.72 | 23.2 | 23.63 | 23.63 | -0.93 (-3.79%) | 8,371,100 |
| 24 Aug 2021 | CNY | 23.06 | 25.38 | 22.3 | 24.56 | 24.56 | +1.23 (+5.27%) | 13,678,000 |
| 23 Aug 2021 | CNY | 22.95 | 23.91 | 22.5 | 23.33 | 23.33 | +1.11 (+5.00%) | 13,503,675 |
| 20 Aug 2021 | CNY | 20.56 | 22.22 | 20.3 | 22.22 | 22.22 | +2.02 (+10%) | 13,242,610 |
| 19 Aug 2021 | CNY | 20.92 | 20.98 | 19.68 | 20.2 | 20.2 | -0.65 (-3.12%) | 7,962,353 |
| 18 Aug 2021 | CNY | 20.86 | 21.48 | 20.38 | 20.85 | 20.85 | -0.02 (-0.10%) | 5,265,000 |
| 17 Aug 2021 | CNY | 21.4 | 22.2 | 20.7 | 20.87 | 20.87 | -0.83 (-3.82%) | 6,370,800 |
